ブルドックソース(2804)の株価時系列情報
ブルドックソース(2804)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/27 | 1,199 | 1,199 | 1,198 | 1,198 | 2,001 |
2004/12/24 | 1,203 | 1,203 | 1,199 | 1,199 | 4,002 |
2004/12/21 | 1,203 | 1,203 | 1,199 | 1,203 | 8,004 |
2004/12/17 | 1,199 | 1,199 | 1,198 | 1,198 | 6,003 |
2004/12/16 | 1,198 | 1,198 | 1,198 | 1,198 | 2,001 |
2004/12/15 | 1,198 | 1,199 | 1,198 | 1,198 | 6,003 |
2004/12/14 | 1,198 | 1,198 | 1,198 | 1,198 | 3,001 |
2004/12/13 | 1,198 | 1,198 | 1,198 | 1,198 | 2,001 |
2004/12/09 | 1,179 | 1,199 | 1,179 | 1,199 | 4,002 |
2004/12/08 | 1,179 | 1,179 | 1,179 | 1,179 | 3,001 |
2004/12/07 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/12/06 | 1,199 | 1,199 | 1,199 | 1,199 | 5,002 |
2004/12/03 | 1,199 | 1,199 | 1,189 | 1,189 | 2,001 |
2004/12/02 | 1,189 | 1,199 | 1,189 | 1,199 | 8,004 |
2004/12/01 | 1,199 | 1,199 | 1,169 | 1,169 | 6,003 |
2004/11/30 | 1,199 | 1,199 | 1,199 | 1,199 | 8,004 |
2004/11/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
2004/11/24 | 1,199 | 1,199 | 1,159 | 1,159 | 8,004 |
2004/11/22 | 1,027 | 1,149 | 1,027 | 1,149 | 14,007 |
2004/11/19 | 1,189 | 1,189 | 1,086 | 1,086 | 7,003 |
2004/11/17 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
2004/11/16 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
2004/11/15 | 1,189 | 1,189 | 1,189 | 1,189 | 4,002 |
2004/11/12 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
2004/11/11 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
2004/11/10 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
2004/11/09 | 1,194 | 1,194 | 1,194 | 1,194 | 3,001 |
2004/11/08 | 1,199 | 1,199 | 1,194 | 1,194 | 3,001 |
2004/11/05 | 1,189 | 1,199 | 1,189 | 1,199 | 2,001 |
2004/11/04 | 1,194 | 1,194 | 1,189 | 1,189 | 2,001 |
2004/11/02 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
2004/11/01 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 |
2004/10/29 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 |
2004/10/27 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 |
2004/10/26 | 1,199 | 1,199 | 1,194 | 1,194 | 3,001 |
2004/10/25 | 1,199 | 1,199 | 1,199 | 1,199 | 6,003 |
2004/10/22 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
2004/10/21 | 1,205 | 1,205 | 1,199 | 1,199 | 5,002 |
2004/10/20 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
2004/10/18 | 1,199 | 1,199 | 1,195 | 1,199 | 10,005 |
2004/10/15 | 1,199 | 1,199 | 1,195 | 1,195 | 11,005 |
2004/10/14 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
2004/10/13 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
2004/10/12 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
2004/10/08 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 |
2004/10/07 | 1,209 | 1,209 | 1,199 | 1,199 | 2,001 |
2004/10/05 | 1,199 | 1,200 | 1,199 | 1,200 | 8,004 |
2004/10/04 | 1,199 | 1,209 | 1,199 | 1,199 | 13,006 |
2004/10/01 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/09/30 | 1,199 | 1,199 | 1,199 | 1,199 | 5,002 |
2004/09/29 | 1,199 | 1,200 | 1,199 | 1,199 | 7,003 |
2004/09/28 | 1,199 | 1,199 | 1,199 | 1,199 | 16,008 |
2004/09/24 | 1,204 | 1,209 | 1,204 | 1,209 | 2,001 |
2004/09/22 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 |
2004/09/21 | 1,199 | 1,209 | 1,199 | 1,209 | 7,003 |
2004/09/17 | 1,199 | 1,199 | 1,199 | 1,199 | 11,005 |
2004/09/16 | 1,199 | 1,204 | 1,199 | 1,204 | 2,001 |
2004/09/15 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 |
2004/09/14 | 1,149 | 1,204 | 1,149 | 1,204 | 7,003 |
2004/09/13 | 1,189 | 1,199 | 1,189 | 1,199 | 3,001 |
2004/09/10 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/09/09 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/09/07 | 1,194 | 1,194 | 1,194 | 1,194 | 1,000 |
2004/09/06 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
2004/09/03 | 1,199 | 1,199 | 1,199 | 1,199 | 5,002 |
2004/09/02 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
2004/09/01 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
2004/08/27 | 1,199 | 1,209 | 1,199 | 1,199 | 3,001 |
2004/08/26 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
2004/08/25 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/08/24 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 |
2004/08/23 | 1,199 | 1,199 | 1,194 | 1,194 | 2,001 |
2004/08/20 | 1,194 | 1,194 | 1,194 | 1,194 | 6,003 |
2004/08/19 | 1,199 | 1,199 | 1,194 | 1,194 | 14,007 |
2004/08/18 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
2004/08/16 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
2004/08/13 | 1,200 | 1,200 | 1,199 | 1,199 | 6,003 |
2004/08/12 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
2004/08/11 | 1,199 | 1,203 | 1,199 | 1,199 | 4,002 |
2004/08/10 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 |
2004/08/09 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
2004/08/06 | 1,199 | 1,199 | 1,191 | 1,199 | 4,002 |
2004/08/05 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/08/04 | 1,209 | 1,209 | 1,199 | 1,199 | 3,001 |
2004/08/03 | 1,199 | 1,199 | 1,199 | 1,199 | 6,003 |
2004/08/02 | 1,199 | 1,209 | 1,199 | 1,209 | 2,001 |
2004/07/29 | 1,199 | 1,199 | 1,189 | 1,192 | 4,002 |
2004/07/28 | 1,209 | 1,209 | 1,199 | 1,199 | 4,002 |
2004/07/27 | 1,199 | 1,199 | 1,199 | 1,199 | 8,004 |
2004/07/26 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/07/23 | 1,209 | 1,209 | 1,199 | 1,199 | 6,003 |
2004/07/22 | 1,209 | 1,209 | 1,209 | 1,209 | 2,001 |
2004/07/21 | 1,205 | 1,208 | 1,205 | 1,208 | 4,002 |
2004/07/20 | 1,200 | 1,200 | 1,194 | 1,199 | 10,005 |
2004/07/16 | 1,194 | 1,199 | 1,194 | 1,194 | 3,001 |
2004/07/15 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/07/14 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
2004/07/12 | 1,199 | 1,199 | 1,199 | 1,199 | 4,002 |
2004/07/09 | 1,199 | 1,199 | 1,189 | 1,189 | 3,001 |
2004/07/08 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
2004/07/07 | 1,209 | 1,209 | 1,209 | 1,209 | 2,001 |
2004/07/06 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 |
2004/07/05 | 1,217 | 1,217 | 1,199 | 1,199 | 4,002 |
2004/07/02 | 1,180 | 1,199 | 1,180 | 1,180 | 6,003 |
2004/07/01 | 1,217 | 1,217 | 1,199 | 1,199 | 4,002 |
2004/06/30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
2004/06/29 | 1,199 | 1,218 | 1,199 | 1,218 | 17,008 |
2004/06/28 | 1,179 | 1,199 | 1,179 | 1,199 | 8,004 |
2004/06/25 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
2004/06/24 | 1,149 | 1,170 | 1,149 | 1,170 | 6,003 |
2004/06/23 | 1,199 | 1,199 | 1,199 | 1,199 | 3,001 |
2004/06/22 | 1,199 | 1,199 | 1,199 | 1,199 | 18,009 |
2004/06/21 | 1,199 | 1,199 | 1,199 | 1,199 | 2,001 |
2004/06/18 | 1,179 | 1,199 | 1,179 | 1,199 | 33,016 |
2004/06/17 | 1,199 | 1,199 | 1,179 | 1,199 | 41,020 |
2004/06/16 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
2004/06/15 | 1,198 | 1,198 | 1,198 | 1,198 | 2,001 |
2004/06/14 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
2004/06/11 | 1,199 | 1,199 | 1,159 | 1,159 | 2,001 |
2004/06/10 | 1,199 | 1,199 | 1,189 | 1,198 | 5,002 |
2004/06/09 | 1,159 | 1,189 | 1,159 | 1,189 | 6,003 |
2004/06/08 | 1,199 | 1,199 | 1,179 | 1,199 | 11,005 |
2004/06/07 | 1,149 | 1,149 | 1,149 | 1,149 | 1,000 |
2004/06/04 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 |
2004/06/01 | 1,149 | 1,149 | 1,149 | 1,149 | 3,001 |
2004/05/31 | 1,189 | 1,199 | 1,189 | 1,189 | 4,002 |
2004/05/28 | 1,190 | 1,190 | 1,189 | 1,189 | 3,001 |
2004/05/27 | 1,188 | 1,189 | 1,169 | 1,189 | 6,003 |
2004/05/26 | 1,166 | 1,166 | 1,156 | 1,156 | 9,004 |
2004/05/25 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
2004/05/24 | 1,160 | 1,169 | 1,160 | 1,160 | 10,005 |
2004/05/21 | 1,149 | 1,159 | 1,149 | 1,159 | 15,007 |
2004/05/20 | 1,099 | 1,109 | 1,099 | 1,099 | 8,004 |
2004/05/19 | 1,099 | 1,100 | 1,099 | 1,099 | 7,003 |
2004/05/18 | 1,099 | 1,109 | 1,099 | 1,099 | 7,003 |
2004/05/17 | 1,109 | 1,109 | 1,099 | 1,099 | 7,003 |
2004/05/14 | 1,109 | 1,109 | 1,109 | 1,109 | 9,004 |
2004/05/13 | 1,099 | 1,099 | 1,099 | 1,099 | 4,002 |
2004/05/12 | 1,089 | 1,089 | 1,089 | 1,089 | 2,001 |
2004/05/11 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
2004/05/10 | 1,189 | 1,209 | 1,089 | 1,089 | 10,005 |
2004/05/07 | 1,199 | 1,199 | 1,189 | 1,189 | 3,001 |
2004/05/06 | 1,189 | 1,209 | 1,189 | 1,209 | 10,005 |
2004/04/30 | 1,189 | 1,189 | 1,189 | 1,189 | 4,002 |
2004/04/28 | 1,219 | 1,229 | 1,204 | 1,229 | 15,007 |
2004/04/27 | 1,219 | 1,219 | 1,209 | 1,219 | 8,004 |
2004/04/26 | 1,218 | 1,224 | 1,210 | 1,224 | 12,006 |
2004/04/23 | 1,195 | 1,219 | 1,195 | 1,219 | 14,007 |
2004/04/22 | 1,203 | 1,219 | 1,199 | 1,199 | 7,003 |
2004/04/21 | 1,201 | 1,203 | 1,199 | 1,203 | 7,003 |
2004/04/20 | 1,199 | 1,219 | 1,199 | 1,203 | 20,010 |
2004/04/19 | 1,200 | 1,200 | 1,199 | 1,199 | 9,004 |
2004/04/16 | 1,179 | 1,199 | 1,179 | 1,199 | 9,004 |
2004/04/15 | 1,199 | 1,199 | 1,189 | 1,189 | 4,002 |
2004/04/14 | 1,199 | 1,209 | 1,199 | 1,199 | 15,007 |
2004/04/13 | 1,220 | 1,220 | 1,199 | 1,199 | 55,026 |
2004/04/12 | 1,199 | 1,220 | 1,198 | 1,220 | 6,003 |
2004/04/09 | 1,212 | 1,212 | 1,199 | 1,199 | 8,004 |
2004/04/08 | 1,219 | 1,244 | 1,207 | 1,214 | 19,009 |
2004/04/07 | 1,236 | 1,239 | 1,219 | 1,219 | 19,009 |
2004/04/06 | 1,249 | 1,259 | 1,217 | 1,239 | 47,022 |
2004/04/05 | 1,227 | 1,249 | 1,207 | 1,249 | 26,012 |
2004/04/02 | 1,169 | 1,229 | 1,169 | 1,229 | 13,006 |
2004/04/01 | 1,169 | 1,199 | 1,169 | 1,169 | 26,012 |
2004/03/31 | 1,079 | 1,099 | 1,050 | 1,079 | 16,008 |
2004/03/30 | 1,158 | 1,158 | 1,085 | 1,085 | 14,007 |
2004/03/29 | 1,179 | 1,179 | 1,159 | 1,159 | 3,001 |
2004/03/26 | 1,144 | 1,184 | 1,144 | 1,184 | 4,002 |
2004/03/25 | 1,229 | 1,239 | 1,229 | 1,239 | 4,002 |
2004/03/24 | 1,248 | 1,249 | 1,209 | 1,229 | 5,002 |
2004/03/23 | 1,249 | 1,249 | 1,199 | 1,249 | 17,008 |
2004/03/22 | 1,218 | 1,249 | 1,209 | 1,249 | 16,008 |
2004/03/19 | 1,219 | 1,229 | 1,219 | 1,229 | 17,008 |
2004/03/18 | 1,229 | 1,229 | 1,219 | 1,219 | 4,002 |
2004/03/17 | 1,219 | 1,239 | 1,219 | 1,239 | 32,015 |
2004/03/16 | 1,195 | 1,219 | 1,195 | 1,199 | 16,008 |
2004/03/15 | 1,199 | 1,229 | 1,199 | 1,214 | 30,014 |
2004/03/12 | 1,179 | 1,198 | 1,174 | 1,198 | 23,011 |
2004/03/11 | 1,165 | 1,179 | 1,164 | 1,179 | 13,006 |
2004/03/10 | 1,149 | 1,174 | 1,149 | 1,174 | 22,011 |
2004/03/09 | 1,149 | 1,174 | 1,149 | 1,159 | 26,012 |
2004/03/08 | 1,150 | 1,159 | 1,134 | 1,154 | 18,009 |
2004/03/05 | 1,149 | 1,179 | 1,149 | 1,149 | 29,014 |
2004/03/04 | 1,113 | 1,149 | 1,113 | 1,149 | 31,015 |
2004/03/03 | 1,129 | 1,159 | 1,099 | 1,119 | 24,011 |
2004/03/02 | 1,179 | 1,189 | 1,129 | 1,129 | 22,011 |
2004/03/01 | 1,189 | 1,199 | 1,174 | 1,179 | 16,008 |
2004/02/27 | 1,140 | 1,199 | 1,140 | 1,189 | 36,017 |
2004/02/26 | 1,098 | 1,129 | 1,089 | 1,129 | 19,009 |
2004/02/25 | 1,119 | 1,119 | 1,064 | 1,101 | 29,014 |
2004/02/24 | 1,179 | 1,199 | 1,119 | 1,139 | 32,015 |
2004/02/23 | 1,179 | 1,229 | 1,129 | 1,169 | 87,042 |
2004/02/20 | 1,029 | 1,119 | 1,020 | 1,099 | 44,021 |
2004/02/19 | 1,099 | 1,099 | 1,020 | 1,020 | 32,015 |
2004/02/18 | 1,149 | 1,279 | 1,119 | 1,119 | 96,046 |
2004/02/17 | 1,010 | 1,089 | 1,010 | 1,089 | 77,037 |
2004/02/16 | 1,000 | 1,000 | 990 | 990 | 9,004 |
2004/02/13 | 1,048 | 1,048 | 990 | 1,000 | 17,008 |
2004/02/12 | 1,020 | 1,060 | 1,002 | 1,049 | 23,011 |
2004/02/10 | 1,000 | 1,064 | 980 | 1,060 | 38,018 |
2004/02/09 | 970 | 1,020 | 970 | 1,020 | 34,016 |
2004/02/06 | 942 | 970 | 942 | 970 | 25,012 |
2004/02/05 | 947 | 947 | 942 | 942 | 2,001 |
2004/02/04 | 950 | 950 | 947 | 947 | 9,004 |
2004/02/03 | 950 | 950 | 940 | 940 | 5,002 |
2004/02/02 | 949 | 950 | 941 | 950 | 9,004 |
2004/01/30 | 930 | 933 | 930 | 933 | 3,001 |
2004/01/29 | 954 | 954 | 930 | 930 | 4,002 |
2004/01/28 | 960 | 960 | 930 | 930 | 7,003 |
2004/01/27 | 931 | 960 | 931 | 960 | 6,003 |
2004/01/26 | 950 | 950 | 930 | 930 | 7,003 |
2004/01/23 | 935 | 960 | 925 | 960 | 28,013 |
2004/01/22 | 930 | 945 | 930 | 935 | 23,011 |
2004/01/21 | 901 | 920 | 900 | 920 | 14,007 |
2004/01/20 | 880 | 910 | 880 | 910 | 23,011 |
2004/01/19 | 876 | 945 | 876 | 930 | 92,044 |
2004/01/16 | 820 | 845 | 815 | 845 | 16,008 |
2004/01/15 | 800 | 800 | 790 | 800 | 9,004 |
2004/01/14 | 791 | 800 | 791 | 800 | 12,006 |
2004/01/13 | 800 | 800 | 790 | 790 | 3,001 |
2004/01/09 | 800 | 800 | 790 | 800 | 7,003 |
2004/01/08 | 800 | 800 | 800 | 800 | 6,003 |
2004/01/07 | 800 | 810 | 800 | 800 | 13,006 |
2004/01/06 | 776 | 776 | 776 | 776 | 3,001 |
2004/01/05 | 790 | 790 | 776 | 776 | 2,001 |